Fairmoon FAIR
Xếp hạng #?
16:47:17 14/06/2021
Fairmoon (FAIR)
Không theo dõi
Lịch sử giá Fairmoon (FAIR) Tháng 04/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-04-01 | $0.01987 | $0.02017 | $0.01474 | $0.01538 | $7,498,290 | $0 |
| 2021-04-02 | $0.01538 | $0.01860 | $0.008917 | $0.01186 | $6,034,377 | $0 |
| 2021-04-03 | $0.01188 | $0.01255 | $0.008907 | $0.009572 | $2,513,016 | $0 |
| 2021-04-04 | $0.009569 | $0.01689 | $0.008853 | $0.01685 | $3,696,979 | $0 |
| 2021-04-05 | $0.01684 | $0.02062 | $0.01551 | $0.01706 | $3,630,761 | $0 |
| 2021-04-06 | $0.01707 | $0.01722 | $0.01241 | $0.01326 | $2,082,030 | $0 |
| 2021-04-07 | $0.01326 | $0.01501 | $0.01126 | $0.01143 | $1,704,338 | $0 |
| 2021-04-08 | $0.01143 | $0.01164 | $0.008953 | $0.009829 | $6,798,645 | $0 |
| 2021-04-09 | $0.009826 | $0.009836 | $0.004344 | $0.004395 | $11,657,724 | $0 |
| 2021-04-10 | $0.004392 | $0.004486 | $0.003127 | $0.003565 | $9,479,920 | $0 |
| 2021-04-11 | $0.003567 | $0.004435 | $0.003533 | $0.004138 | $1,417,526 | $0 |
| 2021-04-12 | $0.004139 | $0.004856 | $0.003668 | $0.004325 | $947,252 | $0 |
| 2021-04-13 | $0.004326 | $0.005466 | $0.003490 | $0.005132 | $1,344,115 | $0 |
| 2021-04-14 | $0.005129 | $0.005251 | $0.004506 | $0.005093 | $1,667,413 | $0 |
| 2021-04-15 | $0.005103 | $0.005331 | $0.004978 | $0.005024 | $1,162,165 | $0 |
| 2021-04-16 | $0.005023 | $0.005063 | $0.00006687 | $0.00006719 | $8,055.48 | $0 |
| 2021-04-17 | $0.00006717 | $0.00006834 | $0.00005596 | $0.00005807 | $4,184.06 | $0 |
| 2021-04-18 | $0.00005799 | $0.00005841 | $0.00005188 | $0.00005573 | $3,035.82 | $0 |
| 2021-04-19 | $0.00005571 | $0.00008152 | $0.00005492 | $0.00008133 | $639,641 | $0 |
| 2021-04-20 | $0.00008138 | $0.0002981 | $0.00007875 | $0.0002981 | $239,067 | $0 |
| 2021-04-21 | $0.0002982 | $0.0002984 | $0.0001875 | $0.0002636 | $114,399 | $0 |
| 2021-04-22 | $0.0002635 | $0.0004847 | $0.0002125 | $0.0002354 | $287,948 | $0 |
| 2021-04-23 | $0.0002354 | $0.0002455 | $0.0002019 | $0.0002285 | $49,445.13 | $0 |
| 2021-04-24 | $0.0002286 | $0.0002479 | $0.0001888 | $0.0001888 | $29,955.22 | $0 |
| 2021-04-25 | $0.0001888 | $0.0002037 | $0.0001795 | $0.0001944 | $17,152.09 | $0 |
| 2021-04-26 | $0.0001948 | $0.0002078 | $0.0001936 | $0.0001956 | $13,606.14 | $0 |
| 2021-04-27 | $0.0001960 | $0.0002000 | $0.0001726 | $0.0001769 | $14,797.25 | $0 |
| 2021-04-28 | $0.0001771 | $0.0001835 | $0.0001659 | $0.0001664 | $8,008.92 | $0 |
| 2021-04-29 | $0.0001664 | $0.0001684 | $0.0001475 | $0.0001542 | $10,363.95 | $0 |
| 2021-04-30 | $0.0001541 | $0.0001573 | $0.0001455 | $0.0001468 | $8,723.55 | $0 |